Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
WT Offshore
(NY:
WTI
)
2.130
-0.030 (-1.39%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
1.477
1.496
1.427
1.427
929,887
-0.06(-3.97%)
Oct 28, 2016
1.526
1.546
1.486
1.486
663,420
-0.06(-3.82%)
Oct 27, 2016
1.536
1.546
1.516
1.546
577,690
+0.03(+1.95%)
Oct 26, 2016
1.506
1.536
1.486
1.516
649,968
-0.01(-0.64%)
Oct 25, 2016
1.575
1.583
1.526
1.526
761,310
-0.07(-4.32%)
Oct 24, 2016
1.585
1.595
1.526
1.595
684,023
+0.03(+1.89%)
Oct 21, 2016
1.526
1.565
1.506
1.565
638,701
+0.03(+1.92%)
Oct 20, 2016
1.477
1.546
1.477
1.536
748,855
+0.06(+4.00%)
Oct 19, 2016
1.427
1.506
1.427
1.477
973,279
+0.04(+2.74%)
Oct 18, 2016
1.447
1.496
1.437
1.437
674,901
-0.01(-0.68%)
Oct 17, 2016
1.467
1.486
1.408
1.447
1,790,177
-0.08(-5.16%)
Oct 14, 2016
1.565
1.595
1.526
1.526
418,423
-0.03(-1.90%)
Oct 13, 2016
1.526
1.565
1.503
1.555
626,701
+0.06(+3.95%)
Oct 12, 2016
1.536
1.565
1.496
1.496
972,872
-0.02(-1.30%)
Oct 11, 2016
1.605
1.615
1.516
1.516
836,184
-0.08(-4.94%)
Oct 10, 2016
1.595
1.654
1.585
1.595
487,131
+0.01(+0.62%)
Oct 07, 2016
1.644
1.654
1.526
1.585
976,498
-0.04(-2.42%)
Oct 06, 2016
1.654
1.713
1.624
1.624
664,070
-0.03(-1.79%)
Oct 05, 2016
1.673
1.703
1.644
1.654
1,308,045
+0.04(+2.44%)
Oct 04, 2016
1.723
1.733
1.614
1.614
628,685
-0.11(-6.29%)
Oct 03, 2016
1.742
1.752
1.664
1.723
541,354
-0.01(-0.57%)
Sep 30, 2016
1.733
1.742
1.654
1.733
1,100,700
+0.02(+1.15%)
Sep 29, 2016
1.664
1.752
1.634
1.713
1,358,314
+0.08(+4.82%)
Sep 28, 2016
1.565
1.654
1.536
1.634
1,018,381
+0.10(+6.41%)
Sep 27, 2016
1.585
1.585
1.536
1.536
571,251
-0.07(-4.29%)
Sep 26, 2016
1.605
1.614
1.575
1.605
379,237
+0.03(+1.88%)
Sep 23, 2016
1.575
1.634
1.575
1.575
1,461,045
-0.02(-1.23%)
Sep 22, 2016
1.575
1.624
1.575
1.595
557,654
+0.02(+1.25%)
Sep 21, 2016
1.595
1.624
1.565
1.575
829,016
+0.00(+0.00%)
Sep 20, 2016
1.634
1.644
1.546
1.575
452,489
-0.04(-2.44%)
Sep 19, 2016
1.565
1.664
1.555
1.614
887,357
+0.05(+3.14%)
Sep 16, 2016
1.546
1.575
1.516
1.565
754,129
-0.01(-0.62%)
Sep 15, 2016
1.565
1.575
1.516
1.575
728,910
+0.07(+4.57%)
Sep 14, 2016
1.526
1.546
1.496
1.506
1,117,561
+0.01(+0.66%)
Sep 13, 2016
1.624
1.673
1.486
1.496
1,741,929
-0.13(-7.88%)
Sep 12, 2016
1.673
1.673
1.585
1.624
1,197,972
-0.07(-4.07%)
Sep 09, 2016
1.782
1.792
1.693
1.693
826,087
-0.10(-5.49%)
Sep 08, 2016
1.782
1.821
1.759
1.792
768,055
+0.06(+3.41%)
Sep 07, 2016
1.742
1.782
1.728
1.733
403,153
+0.00(+0.00%)
Sep 06, 2016
1.821
1.831
1.723
1.733
846,507
-0.01(-0.56%)
Sep 02, 2016
1.683
1.742
1.742
1.742
902,476
+0.11(+6.63%)
Sep 01, 2016
1.673
1.692
1.624
1.634
915,313
-0.05(-2.92%)
Aug 31, 2016
1.742
1.767
1.683
1.683
1,103,496
-0.06(-3.39%)
Aug 30, 2016
1.782
1.841
1.733
1.742
565,497
-0.04(-2.21%)
Aug 29, 2016
1.792
1.801
1.747
1.782
493,628
+0.02(+1.12%)
Aug 26, 2016
1.792
1.841
1.762
1.762
633,440
-0.03(-1.65%)
Aug 25, 2016
1.821
1.821
1.792
1.792
445,431
-0.02(-1.09%)
Aug 24, 2016
1.831
1.861
1.811
1.811
484,783
-0.05(-2.65%)
Aug 23, 2016
1.811
1.890
1.811
1.861
720,060
+0.00(+0.00%)
Aug 22, 2016
1.841
1.861
1.811
1.861
1,121,304
+0.02(+1.07%)
Aug 19, 2016
1.870
1.900
1.821
1.841
1,075,677
-0.02(-1.06%)
Aug 18, 2016
1.831
1.910
1.831
1.861
985,954
+0.03(+1.61%)
Aug 17, 2016
1.929
1.934
1.831
1.831
1,435,303
-0.09(-4.62%)
Aug 16, 2016
2.008
2.008
1.890
1.920
1,488,933
-0.07(-3.46%)
Aug 15, 2016
2.057
2.067
1.988
1.988
1,098,148
-0.02(-0.98%)
Aug 12, 2016
2.008
2.048
1.979
2.008
718,932
+0.00(+0.00%)
Aug 11, 2016
1.979
2.048
1.969
2.008
608,540
+0.04(+2.00%)
Aug 10, 2016
2.028
2.048
1.969
1.969
776,132
-0.08(-3.85%)
Aug 09, 2016
2.087
2.097
2.028
2.048
1,212,266
-0.03(-1.42%)
Aug 08, 2016
1.988
2.087
1.949
2.077
2,992,871
+0.15(+7.65%)
Aug 05, 2016
1.811
1.930
1.723
1.929
1,924,937
+0.12(+6.52%)
Aug 04, 2016
1.772
1.861
1.762
1.811
831,819
+0.05(+2.79%)
Aug 03, 2016
1.782
1.782
1.703
1.762
1,247,703
+0.00(+0.00%)
Aug 02, 2016
1.733
1.870
1.733
1.762
1,310,536
+0.05(+2.87%)
Aug 01, 2016
1.959
1.959
1.713
1.713
2,383,652
-0.25(-12.56%)
Jul 29, 2016
2.028
2.028
1.949
1.959
1,474,616
-0.05(-2.45%)
Jul 28, 2016
1.949
2.018
1.944
2.008
664,502
+0.04(+2.00%)
Jul 27, 2016
2.057
2.057
1.959
1.969
1,304,030
-0.05(-2.44%)
Jul 26, 2016
2.038
2.067
2.018
2.018
916,084
-0.03(-1.44%)
Jul 25, 2016
2.067
2.116
2.038
2.048
1,087,421
-0.02(-0.95%)
Jul 22, 2016
2.156
2.156
2.067
2.067
898,972
-0.08(-3.67%)
Jul 21, 2016
2.116
2.146
2.077
2.146
862,857
+0.04(+1.87%)
Jul 20, 2016
2.057
2.112
2.038
2.107
467,512
+0.04(+1.90%)
Jul 19, 2016
2.087
2.097
2.057
2.067
505,941
-0.01(-0.47%)
Jul 18, 2016
2.087
2.107
2.067
2.077
565,355
-0.03(-1.40%)
Jul 15, 2016
2.146
2.146
2.097
2.107
396,469
+0.00(+0.00%)
Jul 14, 2016
2.136
2.166
2.107
2.107
490,854
-0.01(-0.47%)
Jul 13, 2016
2.166
2.185
2.107
2.116
828,714
-0.06(-2.71%)
Jul 12, 2016
2.195
2.215
2.136
2.176
1,278,294
+0.04(+1.84%)
Jul 11, 2016
2.156
2.156
2.116
2.136
530,262
-0.01(-0.46%)
Jul 08, 2016
2.146
2.136
2.136
2.146
666,947
+0.01(+0.46%)
Jul 07, 2016
2.254
2.304
2.136
2.136
1,365,744
-0.10(-4.41%)
Jul 06, 2016
2.116
2.235
2.107
2.235
695,309
+0.09(+4.13%)
Jul 05, 2016
2.195
2.215
2.136
2.146
696,048
-0.10(-4.39%)
Jul 01, 2016
2.235
2.244
2.244
2.244
484,862
-0.04(-1.72%)
Jun 30, 2016
2.166
2.284
2.156
2.284
892,539
+0.05(+2.20%)
Jun 29, 2016
2.215
2.264
2.126
2.235
839,412
+0.07(+3.18%)
Jun 28, 2016
2.176
2.205
2.116
2.166
937,249
+0.11(+5.26%)
Jun 27, 2016
2.146
2.176
2.038
2.057
1,539,580
-0.12(-5.43%)
Jun 24, 2016
2.136
2.215
2.087
2.176
1,443,352
-0.09(-3.91%)
Jun 23, 2016
2.244
2.274
2.225
2.264
682,432
+0.06(+2.68%)
Jun 22, 2016
2.195
2.264
2.166
2.205
903,723
+0.02(+0.90%)
Jun 21, 2016
2.126
2.195
2.087
2.185
673,181
+0.01(+0.45%)
Jun 20, 2016
2.156
2.205
2.116
2.176
1,318,389
+0.06(+2.79%)
Jun 17, 2016
2.107
2.116
2.067
2.116
1,187,379
+0.09(+4.37%)
Jun 16, 2016
2.048
2.057
2.018
2.028
751,719
-0.06(-2.83%)
Jun 15, 2016
2.038
2.097
2.018
2.087
1,856,504
+0.05(+2.42%)
Jun 14, 2016
2.067
2.136
2.018
2.038
855,854
-0.08(-3.72%)
Jun 13, 2016
2.018
2.185
2.008
2.116
2,346,476
+0.09(+4.37%)
Jun 10, 2016
2.077
2.102
2.028
2.028
1,001,401
-0.08(-3.74%)
Jun 09, 2016
2.107
2.136
2.077
2.107
637,413
-0.02(-0.93%)
Jun 08, 2016
2.126
2.166
2.087
2.126
1,491,598
+0.05(+2.37%)
Jun 07, 2016
2.116
2.156
2.077
2.077
863,980
-0.02(-0.94%)
Jun 06, 2016
2.067
2.097
2.038
2.097
951,542
+0.06(+2.90%)
Jun 03, 2016
2.038
2.067
2.018
2.038
685,005
+0.01(+0.49%)
Jun 02, 2016
2.018
2.048
1.998
2.028
556,047
-0.01(-0.48%)
Jun 01, 2016
2.067
2.107
1.998
2.038
1,099,623
-0.04(-1.90%)
May 31, 2016
2.156
2.166
2.077
2.077
1,615,726
-0.05(-2.31%)
May 27, 2016
2.166
2.126
2.126
2.126
853,106
-0.01(-0.46%)
May 26, 2016
2.156
2.195
2.077
2.136
891,810
+0.01(+0.46%)
May 25, 2016
2.067
2.146
2.067
2.126
1,029,145
+0.08(+3.85%)
May 24, 2016
2.048
2.067
1.979
2.048
1,122,394
+0.01(+0.48%)
May 23, 2016
2.116
2.116
1.988
2.038
1,068,654
-0.09(-4.17%)
May 20, 2016
2.028
2.146
2.016
2.126
1,318,735
+0.14(+6.93%)
May 19, 2016
2.048
2.051
1.949
1.988
1,673,775
-0.07(-3.35%)
May 18, 2016
2.146
2.156
2.048
2.057
1,441,801
-0.06(-2.79%)
May 17, 2016
2.146
2.215
2.107
2.116
1,288,839
+0.00(+0.00%)
May 16, 2016
2.244
2.284
2.048
2.116
2,563,413
-0.06(-2.71%)
May 13, 2016
2.176
2.244
2.146
2.176
900,470
-0.06(-2.64%)
May 12, 2016
2.323
2.356
2.215
2.235
892,151
-0.06(-2.58%)
May 11, 2016
2.215
2.313
2.126
2.294
1,167,287
+0.03(+1.30%)
May 10, 2016
2.235
2.313
2.176
2.264
1,065,340
+0.04(+1.77%)
May 09, 2016
2.402
2.402
2.195
2.225
1,110,661
-0.11(-4.64%)
May 06, 2016
2.244
2.372
2.215
2.333
1,485,301
+0.05(+2.16%)
May 05, 2016
2.225
2.579
2.146
2.284
3,511,002
+0.10(+4.50%)
May 04, 2016
2.185
2.313
2.048
2.185
2,341,299
+0.06(+2.78%)
May 03, 2016
2.205
2.215
2.097
2.126
1,979,342
-0.12(-5.26%)
May 02, 2016
2.382
2.402
2.185
2.244
1,809,734
-0.13(-5.39%)
Apr 29, 2016
2.609
2.696
2.264
2.372
2,497,251
-0.14(-5.49%)
Apr 28, 2016
2.579
2.697
2.461
2.510
2,364,412
-0.01(-0.39%)
Apr 27, 2016
2.343
2.540
2.343
2.520
2,570,933
+0.19(+8.02%)
Apr 26, 2016
2.323
2.402
2.225
2.333
1,701,907
+0.03(+1.28%)
Apr 25, 2016
2.146
2.313
2.116
2.304
1,820,990
+0.12(+5.41%)
Apr 22, 2016
2.156
2.195
2.126
2.185
1,462,462
+0.06(+2.78%)
Apr 21, 2016
2.185
2.205
2.097
2.126
1,086,634
-0.02(-0.92%)
Apr 20, 2016
2.116
2.176
2.067
2.146
1,553,666
+0.00(+0.00%)
Apr 19, 2016
2.126
2.225
2.116
2.146
1,464,052
+0.05(+2.35%)
Apr 18, 2016
2.038
2.121
1.969
2.097
1,745,277
-0.04(-1.84%)
Apr 15, 2016
2.166
2.254
2.097
2.136
1,764,634
-0.13(-5.65%)
Apr 14, 2016
2.382
2.382
2.264
2.264
1,267,091
-0.09(-3.77%)
Apr 13, 2016
2.461
2.481
2.166
2.353
3,453,150
-0.15(-5.91%)
Apr 12, 2016
2.116
2.530
2.097
2.500
4,434,702
+0.38(+18.14%)
Apr 11, 2016
2.146
2.146
2.028
2.116
1,845,471
+0.04(+1.90%)
Apr 08, 2016
2.126
2.160
2.067
2.077
1,779,939
+0.05(+2.43%)
Apr 07, 2016
2.018
2.048
1.969
2.028
1,175,510
-0.02(-0.96%)
Apr 06, 2016
1.969
2.107
1.959
2.048
2,513,454
+0.10(+5.05%)
Apr 05, 2016
1.949
1.988
1.900
1.949
1,157,422
+0.00(+0.00%)
Apr 04, 2016
2.038
2.116
1.900
1.949
3,196,428
-0.12(-5.71%)
Apr 01, 2016
2.067
2.156
2.008
2.067
1,140,098
-0.09(-4.11%)
Mar 31, 2016
2.136
2.244
2.116
2.156
1,242,234
-0.01(-0.45%)
Mar 30, 2016
2.215
2.343
2.146
2.166
1,807,256
+0.02(+0.92%)
Mar 29, 2016
2.126
2.185
1.880
2.146
2,163,683
-0.07(-3.11%)
Mar 28, 2016
2.215
2.313
2.190
2.215
1,798,297
-0.16(-6.64%)
Mar 24, 2016
2.274
2.372
2.372
2.372
2,276,710
-0.02(-0.82%)
Mar 23, 2016
2.491
2.547
2.313
2.392
2,837,821
-0.20(-7.60%)
Mar 22, 2016
2.678
2.678
2.540
2.589
1,949,224
-0.11(-4.01%)
Mar 21, 2016
2.668
2.825
2.589
2.697
1,412,304
-0.02(-0.72%)
Mar 18, 2016
2.815
2.953
2.530
2.717
4,105,532
-0.02(-0.72%)
Mar 17, 2016
2.756
2.874
2.687
2.737
2,947,045
+0.13(+4.91%)
Mar 16, 2016
2.412
2.674
2.412
2.609
2,012,579
+0.31(+13.25%)
Mar 15, 2016
2.441
2.471
2.215
2.304
2,417,846
-0.23(-8.95%)
Mar 14, 2016
2.697
2.756
2.520
2.530
2,586,305
-0.30(-10.45%)
Mar 11, 2016
3.199
3.199
2.766
2.825
3,499,164
-0.01(-0.35%)
Mar 10, 2016
2.993
3.002
2.707
2.835
2,326,137
-0.24(-7.69%)
Mar 09, 2016
3.121
3.298
2.993
3.071
2,928,359
+0.33(+12.23%)
Mar 08, 2016
3.436
3.445
2.619
2.737
3,839,734
-0.56(-17.01%)
Mar 07, 2016
3.121
3.298
3.002
3.298
3,491,778
+0.47(+16.72%)
Mar 04, 2016
2.756
2.943
2.631
2.825
3,975,933
+0.21(+7.89%)
Mar 03, 2016
2.609
2.786
2.404
2.619
2,597,225
+0.04(+1.53%)
Mar 02, 2016
2.028
2.707
2.018
2.579
4,019,804
+0.44(+20.74%)
Mar 01, 2016
1.861
2.343
1.821
2.136
3,947,122
+0.34(+19.23%)
Feb 29, 2016
1.614
1.792
1.603
1.792
2,024,925
+0.21(+13.04%)
Feb 26, 2016
1.664
1.664
1.555
1.585
1,410,713
+0.00(+0.00%)
Feb 25, 2016
1.506
1.595
1.487
1.585
680,094
+0.05(+3.21%)
Feb 24, 2016
1.486
1.575
1.457
1.536
1,078,109
+0.02(+1.30%)
Feb 23, 2016
1.614
1.614
1.477
1.516
892,918
-0.07(-4.35%)
Feb 22, 2016
1.595
1.634
1.565
1.585
1,155,681
+0.05(+3.21%)
Feb 19, 2016
1.624
1.624
1.516
1.536
1,228,686
-0.09(-5.45%)
Feb 18, 2016
1.772
1.782
1.614
1.624
773,350
-0.05(-2.94%)
Feb 17, 2016
1.624
1.723
1.565
1.673
987,695
+0.10(+6.25%)
Feb 16, 2016
1.673
1.673
1.516
1.575
922,439
-0.02(-1.23%)
Feb 12, 2016
1.565
1.595
1.595
1.595
1,315,620
+0.08(+5.19%)
Feb 11, 2016
1.575
1.582
1.467
1.516
1,380,846
-0.09(-5.52%)
Feb 10, 2016
1.664
1.772
1.550
1.605
1,288,735
+0.05(+3.16%)
Feb 09, 2016
1.624
1.634
1.457
1.555
1,188,864
-0.07(-4.24%)
Feb 08, 2016
1.624
1.673
1.565
1.624
1,103,776
-0.06(-3.51%)
Feb 05, 2016
1.772
1.801
1.673
1.683
595,385
-0.09(-5.00%)
Feb 04, 2016
1.772
1.920
1.733
1.772
1,351,039
+0.00(+0.00%)
Feb 03, 2016
1.654
1.821
1.585
1.772
1,292,754
+0.20(+12.50%)
Feb 02, 2016
1.634
1.644
1.546
1.575
801,225
-0.11(-6.43%)
Feb 01, 2016
1.870
1.890
1.644
1.683
1,309,092
-0.24(-12.31%)
Jan 29, 2016
1.831
1.969
1.831
1.920
1,147,428
+0.14(+7.74%)
Jan 28, 2016
1.821
1.846
1.690
1.782
1,288,146
+0.12(+7.10%)
Jan 27, 2016
1.654
1.762
1.585
1.664
923,312
-0.01(-0.59%)
Jan 26, 2016
1.614
1.683
1.555
1.673
905,138
+0.09(+5.59%)
Jan 25, 2016
1.673
1.693
1.506
1.585
1,232,290
-0.07(-4.17%)
Jan 22, 2016
1.742
1.772
1.634
1.654
1,494,425
+0.12(+7.69%)
Jan 21, 2016
1.398
1.634
1.388
1.536
1,341,457
+0.17(+12.23%)
Jan 20, 2016
1.378
1.388
1.211
1.368
1,717,988
-0.02(-1.42%)
Jan 19, 2016
1.555
1.555
1.378
1.388
2,057,591
-0.15(-9.62%)
Jan 15, 2016
1.467
1.536
1.536
1.536
1,550,991
-0.04(-2.50%)
Jan 14, 2016
1.555
1.624
1.477
1.575
1,467,673
+0.04(+2.56%)
Jan 13, 2016
1.673
1.742
1.526
1.536
2,014,392
-0.14(-8.23%)
Jan 12, 2016
1.742
1.762
1.654
1.673
1,375,867
-0.01(-0.59%)
Jan 11, 2016
1.900
1.929
1.664
1.683
2,785,014
-0.22(-11.40%)
Jan 08, 2016
1.959
1.979
1.870
1.900
1,971,241
+0.00(+0.00%)
Jan 07, 2016
1.998
2.047
1.900
1.900
2,101,575
-0.19(-8.96%)
Jan 06, 2016
2.107
2.126
2.067
2.087
776,035
-0.09(-4.07%)
Jan 05, 2016
2.294
2.313
2.097
2.176
1,976,530
-0.16(-6.75%)
Jan 04, 2016
2.402
2.520
2.235
2.333
1,978,624
+0.06(+2.60%)
Dec 31, 2015
2.195
2.274
2.274
2.274
1,423,502
+0.09(+4.05%)
Dec 30, 2015
2.195
2.264
2.116
2.185
998,516
-0.14(-5.93%)
Dec 29, 2015
2.451
2.481
2.313
2.323
1,246,988
-0.01(-0.42%)
Dec 28, 2015
2.530
2.530
2.313
2.333
798,373
-0.25(-9.54%)
Dec 24, 2015
2.392
2.579
2.579
2.579
1,163,243
+0.22(+9.17%)
Dec 23, 2015
2.116
2.382
2.116
2.363
1,821,695
+0.32(+15.38%)
Dec 22, 2015
2.097
2.116
2.018
2.048
1,600,705
-0.04(-1.89%)
Dec 21, 2015
2.205
2.215
2.067
2.087
1,296,284
-0.15(-6.61%)
Dec 18, 2015
2.431
2.461
2.176
2.235
1,849,579
-0.22(-8.84%)
Dec 17, 2015
2.707
2.707
2.451
2.451
1,936,988
-0.24(-8.79%)
Dec 16, 2015
2.815
2.855
2.658
2.687
1,181,386
-0.09(-3.19%)
Dec 15, 2015
2.707
2.796
2.638
2.776
1,350,857
+0.16(+6.02%)
Dec 14, 2015
2.855
2.884
2.599
2.619
1,924,546
-0.25(-8.59%)
Dec 11, 2015
3.081
3.101
2.865
2.865
1,644,120
-0.25(-7.91%)
Dec 10, 2015
3.091
3.151
2.983
3.111
793,483
+0.01(+0.32%)
Dec 09, 2015
3.140
3.239
3.037
3.101
1,301,986
+0.00(+0.00%)
Dec 08, 2015
3.258
3.298
3.071
3.101
1,309,811
-0.22(-6.53%)
Dec 07, 2015
3.278
3.367
3.160
3.317
1,358,359
-0.05(-1.46%)
Dec 04, 2015
3.504
3.514
3.298
3.367
1,513,636
-0.18(-5.00%)
Dec 03, 2015
3.554
3.682
3.470
3.544
835,007
+0.02(+0.56%)
Dec 02, 2015
3.514
3.632
3.455
3.524
939,207
-0.05(-1.38%)
Dec 01, 2015
3.682
3.736
3.554
3.573
735,660
-0.12(-3.20%)
Nov 30, 2015
3.495
3.692
3.495
3.692
1,324,312
+0.23(+6.53%)
Nov 27, 2015
3.514
3.613
3.426
3.465
350,220
-0.15(-4.09%)
Nov 25, 2015
3.504
3.613
3.613
3.613
598,941
+0.05(+1.38%)
Nov 24, 2015
3.426
3.573
3.406
3.564
782,376
+0.19(+5.54%)
Nov 23, 2015
3.327
3.504
3.298
3.377
1,037,843
+0.05(+1.48%)
Nov 20, 2015
3.377
3.475
3.278
3.327
812,575
-0.03(-0.88%)
Nov 19, 2015
3.426
3.455
3.298
3.357
1,073,736
-0.17(-4.75%)
Nov 18, 2015
3.416
3.593
3.357
3.524
1,247,268
+0.14(+4.07%)
Nov 17, 2015
3.524
3.524
3.327
3.386
978,962
-0.15(-4.18%)
Nov 16, 2015
3.337
3.583
3.317
3.534
1,226,978
+0.26(+7.81%)
Nov 13, 2015
3.189
3.386
3.121
3.278
807,751
+0.05(+1.52%)
Nov 12, 2015
3.308
3.393
3.209
3.229
800,025
-0.14(-4.09%)
Nov 11, 2015
3.839
3.839
3.337
3.367
1,545,513
-0.49(-12.76%)
Nov 10, 2015
3.741
3.938
3.701
3.859
1,036,689
+0.12(+3.16%)
Nov 09, 2015
3.623
3.849
3.623
3.741
863,787
+0.09(+2.43%)
Nov 06, 2015
3.623
3.682
3.485
3.652
1,100,171
-0.07(-1.85%)
Nov 05, 2015
3.327
3.760
3.239
3.721
3,023,862
+0.41(+12.50%)
Nov 04, 2015
3.416
3.514
3.258
3.308
1,542,524
-0.09(-2.61%)
Nov 03, 2015
3.258
3.455
3.189
3.396
1,332,761
+0.19(+5.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.